State Street Communication Services Select Sector SPDR Premium Income ETF (XLCI)
NYSEARCA: XLCI · Real-Time Price · USD
23.94
+0.26 (1.12%)
At close: Aug 28, 2026, 4:00 PM EDT
23.95
+0.01 (0.02%)
After-hours: Aug 28, 2026, 8:00 PM EDT
XLCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 24.01 | 24.01 | 23.91 | 23.95 | 23.94 | 1.10% | 4,319 |
| Aug 27, 2026 | 23.69 | 23.75 | 23.68 | 23.68 | 23.68 | -0.75% | 9,485 |
| Aug 26, 2026 | 24.05 | 24.05 | 23.82 | 23.86 | 23.86 | -0.20% | 936 |
| Aug 25, 2026 | 23.82 | 23.91 | 23.80 | 23.91 | 23.91 | 0.65% | 1,273 |
| Aug 24, 2026 | 23.78 | 23.78 | 23.76 | 23.76 | 23.75 | 0.59% | 365 |
| Aug 21, 2026 | 23.67 | 23.67 | 23.61 | 23.62 | 23.62 | 0.61% | 830 |
| Aug 20, 2026 | 23.55 | 23.55 | 23.46 | 23.47 | 23.47 | -0.58% | 1,693 |
| Aug 19, 2026 | 23.58 | 23.71 | 23.58 | 23.61 | 23.61 | 0.67% | 990 |
| Aug 18, 2026 | 23.49 | 23.57 | 23.45 | 23.45 | 23.45 | -0.24% | 824 |
| Aug 17, 2026 | 23.81 | 23.81 | 23.49 | 23.51 | 23.51 | -1.68% | 3,373 |
| Aug 14, 2026 | 23.96 | 23.97 | 23.87 | 23.91 | 23.91 | 0.34% | 2,484 |
| Aug 13, 2026 | 23.66 | 23.83 | 23.66 | 23.83 | 23.83 | 1.96% | 609 |
| Aug 12, 2026 | 23.35 | 23.37 | 23.32 | 23.37 | 23.37 | -0.84% | 5,167 |
| Aug 11, 2026 | 23.74 | 23.74 | 23.57 | 23.57 | 23.57 | -0.39% | 4,565 |
| Aug 10, 2026 | 23.50 | 23.66 | 23.50 | 23.66 | 23.66 | 0.35% | 1,362 |
| Aug 7, 2026 | 23.47 | 23.58 | 23.47 | 23.58 | 23.58 | 0.25% | 318 |
| Aug 6, 2026 | 23.63 | 23.63 | 23.48 | 23.52 | 23.52 | 0.22% | 1,765 |
| Aug 5, 2026 | 23.58 | 23.58 | 23.34 | 23.47 | 23.47 | -0.82% | 1,889 |
| Aug 4, 2026 | 23.49 | 23.69 | 23.43 | 23.67 | 23.67 | 0.55% | 5,120 |
| Aug 3, 2026 | 23.15 | 23.59 | 23.15 | 23.54 | 23.54 | 2.46% | 1,157 |
| Jul 31, 2026 | 22.93 | 23.18 | 22.86 | 23.18 | 22.97 | 1.54% | 11,659 |
| Jul 30, 2026 | 22.75 | 22.83 | 22.64 | 22.83 | 22.62 | -2.20% | 3,338 |
| Jul 29, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.13 | -0.28% | 310 |
| Jul 28, 2026 | 23.45 | 23.45 | 23.41 | 23.41 | 23.20 | 1.77% | 3,042 |
| Jul 27, 2026 | 22.76 | 23.15 | 22.76 | 23.00 | 22.79 | 1.07% | 2,210 |
| Jul 24, 2026 | 22.61 | 22.87 | 22.61 | 22.76 | 22.55 | 0.62% | 2,759 |
| Jul 23, 2026 | 22.81 | 22.81 | 22.62 | 22.62 | 22.41 | -3.14% | 8,759 |
| Jul 22, 2026 | 23.52 | 23.52 | 23.35 | 23.35 | 23.14 | -0.63% | 1,927 |
| Jul 21, 2026 | 23.65 | 23.65 | 23.48 | 23.50 | 23.29 | -0.45% | 8,355 |
| Jul 20, 2026 | 23.72 | 23.72 | 23.60 | 23.60 | 23.39 | 0.02% | 1,997 |
| Jul 17, 2026 | 23.60 | 23.66 | 23.60 | 23.60 | 23.39 | -1.06% | 3,497 |
| Jul 16, 2026 | 24.05 | 24.08 | 23.85 | 23.85 | 23.64 | -0.60% | 1,471 |
| Jul 15, 2026 | 24.03 | 24.03 | 24.00 | 24.00 | 23.78 | 1.23% | 1,653 |
| Jul 14, 2026 | 23.71 | 23.76 | 23.67 | 23.71 | 23.49 | -0.06% | 2,415 |
| Jul 13, 2026 | 23.92 | 23.92 | 23.72 | 23.72 | 23.51 | -0.15% | 3,531 |
| Jul 10, 2026 | 23.78 | 23.79 | 23.67 | 23.75 | 23.54 | 1.05% | 4,141 |
| Jul 9, 2026 | 23.00 | 23.51 | 23.00 | 23.51 | 23.30 | 0.86% | 1,514 |
| Jul 8, 2026 | 23.42 | 23.42 | 23.31 | 23.31 | 23.10 | -1.27% | 1,796 |
| Jul 7, 2026 | 23.62 | 23.67 | 23.61 | 23.61 | 23.40 | 0.80% | 795 |
| Jul 6, 2026 | 23.48 | 23.48 | 23.23 | 23.42 | 23.21 | 0.47% | 2,132 |
| Jul 2, 2026 | 23.23 | 23.31 | 23.12 | 23.31 | 23.10 | -0.06% | 4,229 |
| Jul 1, 2026 | 23.46 | 23.50 | 23.33 | 23.33 | 23.12 | 2.24% | 2,015 |
| Jun 30, 2026 | 23.11 | 23.13 | 23.08 | 23.13 | 22.61 | -0.58% | 1,562 |
| Jun 29, 2026 | 23.29 | 23.29 | 23.26 | 23.26 | 22.74 | 1.59% | 756 |
| Jun 26, 2026 | 22.79 | 23.02 | 22.79 | 22.90 | 22.38 | 0.53% | 1,615 |
| Jun 25, 2026 | 22.86 | 22.86 | 22.71 | 22.78 | 22.27 | -0.76% | 3,230 |
| Jun 24, 2026 | 23.01 | 23.01 | 22.95 | 22.95 | 22.44 | -0.77% | 976 |
| Jun 23, 2026 | 23.11 | 23.14 | 23.11 | 23.13 | 22.61 | 0.45% | 784 |
| Jun 22, 2026 | 23.13 | 23.13 | 22.96 | 23.03 | 22.51 | -1.97% | 2,604 |
| Jun 18, 2026 | 23.47 | 23.59 | 23.40 | 23.49 | 22.96 | 0.33% | 10,690 |